Cboe US - BOATS Real Time Price
USD
Leverage Shares 2X Long SNDK Daily ETF (SNDG)
4.1600
-1.5700
(-27.40%)
At close: October 30 at 4:00:00 PM EDT
4.3500
+0.1900
(+4.57%)
Overnight: 2:47:55 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.7000 | 4.9300 | 3.8700 | 4.1600 | 4.1600 | 13,854,300 |
|
Oct 29, 2026
|
6.1900 | 6.2100 | 5.6400 | 5.7300 | 5.7300 | 9,113,500 |
|
Oct 28, 2026
|
5.9900 | 6.4300 | 5.8900 | 6.4100 | 6.4100 | 10,775,700 |
|
Oct 27, 2026
|
5.2600 | 5.6500 | 5.1900 | 5.5600 | 5.5600 | 6,384,600 |
|
Oct 26, 2026
|
5.1400 | 5.4100 | 4.9400 | 5.1500 | 5.1500 | 6,239,700 |
|
Oct 23, 2026
|
5.2800 | 5.5200 | 4.9500 | 5.0200 | 5.0200 | 6,256,600 |
|
Oct 22, 2026
|
5.7100 | 6.0700 | 5.0700 | 5.2100 | 5.2100 | 9,965,800 |
|
Oct 21, 2026
|
6.6300 | 6.6900 | 5.8300 | 6.2900 | 6.2900 | 7,409,000 |
|
Oct 20, 2026
|
5.9100 | 6.3800 | 5.8600 | 6.1700 | 6.1700 | 5,522,200 |
|
Oct 19, 2026
|
6.1400 | 6.5400 | 6.1200 | 6.2400 | 6.2400 | 6,335,600 |
|
Oct 16, 2026
|
6.1000 | 6.1900 | 5.5900 | 5.6000 | 5.6000 | 6,642,800 |
|
Oct 15, 2026
|
5.7700 | 6.5400 | 5.4000 | 6.5100 | 6.5100 | 11,930,600 |
|
Oct 14, 2026
|
6.8400 | 7.1700 | 6.5900 | 6.6000 | 6.6000 | 5,464,200 |
|
Oct 13, 2026
|
6.6700 | 7.4100 | 6.6100 | 7.3900 | 7.3900 | 6,074,900 |
|
Oct 12, 2026
|
8.0100 | 8.0100 | 7.2100 | 7.4500 | 7.4500 | 6,715,900 |
|
Oct 9, 2026
|
9.0300 | 9.0700 | 8.4000 | 8.4600 | 8.4600 | 2,531,500 |
|
Oct 8, 2026
|
9.4500 | 9.5200 | 8.4900 | 8.7800 | 8.7800 | 5,585,300 |
|
Oct 7, 2026
|
8.9400 | 10.2100 | 8.9000 | 9.7300 | 9.7300 | 7,692,000 |
|
Oct 6, 2026
|
9.8600 | 10.0300 | 9.2800 | 9.4000 | 9.4000 | 3,718,900 |
|
Oct 5, 2026
|
10.1500 | 10.3500 | 9.6400 | 9.9000 | 9.9000 | 4,439,400 |
|
Oct 2, 2026
|
10.7800 | 10.7800 | 10.0300 | 10.0800 | 10.0800 | 9,982,800 |
|
Oct 1, 2026
|
10.3200 | 11.1000 | 9.9900 | 10.9600 | 10.9600 | 5,080,100 |
|
Sep 30, 2026
|
10.3100 | 10.5600 | 10.1600 | 10.3700 | 10.3700 | 3,774,000 |
|
Sep 29, 2026
|
10.4300 | 10.5000 | 9.8400 | 10.2700 | 10.2700 | 3,231,700 |
|
Sep 28, 2026
|
10.3300 | 10.6600 | 9.4300 | 10.0800 | 10.0800 | 4,836,600 |
|
Sep 25, 2026
|
11.0500 | 11.3200 | 10.4500 | 10.8600 | 10.8600 | 5,655,600 |
|
Sep 24, 2026
|
10.9700 | 11.2000 | 10.2500 | 10.6000 | 10.6000 | 5,177,200 |
|
Sep 23, 2026
|
12.4300 | 12.4900 | 11.2100 | 11.3800 | 11.3800 | 3,697,100 |
|
Sep 22, 2026
|
10.7400 | 12.5800 | 10.7400 | 12.3100 | 12.3100 | 6,647,000 |
|
Sep 21, 2026
|
11.6100 | 11.6500 | 10.4700 | 10.8400 | 10.8400 | 6,150,200 |
|
Sep 18, 2026
|
9.3200 | 11.2000 | 9.1600 | 11.1200 | 11.1200 | 7,460,500 |
|
Sep 17, 2026
|
8.6300 | 9.2700 | 8.6100 | 9.1600 | 9.1600 | 7,497,500 |
|
Sep 16, 2026
|
8.4700 | 8.5800 | 7.9800 | 8.1700 | 8.1700 | 4,523,000 |
|
Sep 15, 2026
|
8.6900 | 8.8000 | 8.0600 | 8.2600 | 8.2600 | 4,781,000 |
|
Sep 14, 2026
|
8.1100 | 8.8500 | 7.9600 | 8.5000 | 8.5000 | 6,097,200 |
|
Sep 11, 2026
|
10.4400 | 10.5000 | 9.2600 | 9.4400 | 9.4400 | 5,829,300 |
|
Sep 10, 2026
|
10.5500 | 10.6900 | 9.9500 | 10.1600 | 10.1600 | 5,038,500 |
|
Sep 9, 2026
|
10.9200 | 11.6100 | 10.6400 | 11.0800 | 11.0800 | 6,163,500 |
|
Sep 8, 2026
|
11.1400 | 11.6200 | 10.7200 | 10.7500 | 10.7500 | 10,090,600 |
|
Sep 4, 2026
|
9.0400 | 10.8000 | 9.0100 | 10.7700 | 10.7700 | 12,445,500 |
|
Sep 3, 2026
|
8.6200 | 8.9700 | 8.2300 | 8.6800 | 8.6800 | 7,114,600 |
|
Sep 2, 2026
|
8.4800 | 9.1000 | 8.2300 | 8.7400 | 8.7400 | 6,200,400 |
|
Sep 1, 2026
|
8.4100 | 9.3500 | 8.2700 | 8.5400 | 8.5400 | 7,063,300 |
|
Aug 31, 2026
|
8.0100 | 8.9400 | 7.6200 | 8.9200 | 8.9200 | 9,644,000 |
|
Aug 28, 2026
|
7.6300 | 8.3500 | 7.4900 | 8.0000 | 8.0000 | 5,537,900 |
|
Aug 27, 2026
|
8.7200 | 8.7900 | 7.6900 | 8.0000 | 8.0000 | 6,890,900 |
|
Aug 26, 2026
|
7.6700 | 8.3100 | 7.6500 | 8.1700 | 8.1700 | 5,356,900 |
|
Aug 25, 2026
|
8.6000 | 8.8900 | 7.8200 | 7.9700 | 7.9700 | 6,617,600 |
|
Aug 24, 2026
|
8.1100 | 8.3900 | 7.2300 | 8.0900 | 8.0900 | 8,149,700 |
|
Aug 21, 2026
|
9.4200 | 9.5400 | 9.0100 | 9.3000 | 9.3000 | 3,911,100 |
|
Aug 20, 2026
|
8.9400 | 9.7400 | 8.8700 | 9.4300 | 9.4300 | 5,832,300 |
|
Aug 19, 2026
|
10.3800 | 10.5900 | 8.7100 | 9.0100 | 9.0100 | 8,786,700 |
|
Aug 18, 2026
|
10.3400 | 11.0100 | 9.3800 | 9.7400 | 9.7400 | 9,114,900 |
|
Aug 17, 2026
|
10.7700 | 12.3500 | 10.7700 | 11.8700 | 11.8700 | 10,906,700 |
|
Aug 14, 2026
|
10.0800 | 10.3700 | 9.2000 | 10.0800 | 10.0800 | 11,117,800 |
|
Aug 13, 2026
|
6.8700 | 9.3200 | 6.7800 | 8.7500 | 8.7500 | 9,957,200 |
|
Aug 12, 2026
|
7.0100 | 7.3400 | 6.5500 | 6.8800 | 6.8800 | 5,893,500 |
|
Aug 11, 2026
|
6.0800 | 6.3400 | 5.9200 | 6.2100 | 6.2100 | 3,910,200 |
|
Aug 10, 2026
|
5.5800 | 6.2600 | 5.4800 | 5.9000 | 5.9000 | 6,087,700 |
|
Aug 7, 2026
|
6.5900 | 6.5900 | 5.3800 | 5.6300 | 5.6300 | 6,928,500 |
|
Aug 6, 2026
|
5.2400 | 6.7800 | 5.1200 | 6.1100 | 6.1100 | 8,576,500 |
|
Aug 5, 2026
|
7.6300 | 8.0700 | 7.0700 | 7.1000 | 7.1000 | 9,481,500 |
|
Aug 4, 2026
|
7.2800 | 8.1200 | 7.0400 | 7.9600 | 7.9600 | 7,472,700 |
|
Aug 3, 2026
|
5.3300 | 6.7800 | 4.9500 | 6.5500 | 6.5500 | 8,653,000 |
|
Jul 31, 2026
|
7.5500 | 7.7300 | 5.5500 | 5.8000 | 5.8000 | 13,139,500 |
|
Jul 30, 2026
|
5.2600 | 6.5400 | 5.1900 | 6.4300 | 6.4300 | 12,487,300 |
|
Jul 29, 2026
|
5.2400 | 5.2600 | 4.1200 | 4.2900 | 4.2900 | 10,976,300 |
|
Jul 28, 2026
|
5.8700 | 6.0000 | 4.5100 | 5.0300 | 5.0300 | 8,498,000 |
|
Jul 27, 2026
|
9.3200 | 9.3400 | 6.3100 | 6.9900 | 6.9900 | 6,024,800 |
|
Jul 24, 2026
|
10.7000 | 10.9700 | 8.6600 | 8.9400 | 8.9400 | 2,696,000 |
|
Jul 23, 2026
|
10.8100 | 12.7000 | 10.7900 | 11.5800 | 11.5800 | 2,185,400 |
|
Jul 22, 2026
|
10.3400 | 11.7300 | 10.1500 | 11.3200 | 11.3200 | 2,002,800 |
|
Jul 21, 2026
|
10.2000 | 11.2800 | 9.9600 | 11.2300 | 11.2300 | 2,998,500 |
|
Jul 20, 2026
|
8.9800 | 9.5000 | 8.5400 | 8.7100 | 8.7100 | 2,754,200 |
|
Jul 17, 2026
|
8.3600 | 10.1700 | 7.9000 | 8.2700 | 8.2700 | 5,559,600 |
|
Jul 16, 2026
|
10.8400 | 11.1200 | 8.7100 | 9.0400 | 9.0400 | 4,983,800 |
|
Jul 15, 2026
|
13.7800 | 13.8000 | 9.8500 | 12.1100 | 12.1100 | 4,771,700 |
|
Jul 14, 2026
|
15.1900 | 15.2500 | 13.6800 | 14.4600 | 14.4600 | 1,819,200 |
|
Jul 13, 2026
|
15.5100 | 15.5100 | 12.6500 | 13.1600 | 13.1600 | 2,002,600 |
|
Jul 10, 2026
|
15.3700 | 18.1000 | 15.0000 | 17.4900 | 17.4900 | 1,539,000 |
|
Jul 9, 2026
|
16.1300 | 18.1000 | 15.5900 | 16.6200 | 16.6200 | 2,253,700 |
|
Jul 8, 2026
|
12.2600 | 14.4900 | 12.1600 | 14.3200 | 14.3200 | 2,057,500 |
|
Jul 7, 2026
|
12.5600 | 13.0500 | 10.4100 | 12.7100 | 12.7100 | 2,190,000 |
|
Jul 6, 2026
|
16.4700 | 16.4700 | 14.3300 | 14.8000 | 14.8000 | 1,113,000 |
|
Jul 2, 2026
|
21.3000 | 21.3000 | 13.8600 | 14.4600 | 14.4600 | 3,090,200 |
|
Jul 1, 2026
|
22.0000 | 22.9900 | 20.1300 | 20.7000 | 20.7000 | 1,831,400 |
|
Jun 30, 2026
|
23.0700 | 26.5500 | 22.0900 | 26.3500 | 26.3500 | 1,641,800 |
|
Jun 29, 2026
|
22.5400 | 22.6900 | 18.3700 | 21.6400 | 21.6400 | 2,396,200 |
|
Jun 26, 2026
|
24.2800 | 26.5900 | 22.0000 | 22.5100 | 22.5100 | 1,353,300 |
|
Jun 25, 2026
|
26.6000 | 28.8700 | 23.6600 | 28.5500 | 28.5500 | 2,587,900 |
|
Jun 24, 2026
|
21.6200 | 22.1500 | 18.8000 | 20.2000 | 20.2000 | 1,485,600 |
|
Jun 23, 2026
|
22.2700 | 23.4200 | 20.6000 | 21.4700 | 21.4700 | 1,638,600 |
|
Jun 22, 2026
|
29.4800 | 30.8000 | 28.3000 | 28.9200 | 28.9200 | 861,600 |
|
Jun 18, 2026
|
23.6700 | 26.8000 | 23.4000 | 26.7900 | 26.7900 | 962,200 |
|
Jun 17, 2026
|
24.2900 | 24.3500 | 21.3000 | 21.8400 | 21.8400 | 614,200 |
|
Jun 16, 2026
|
25.4400 | 26.6500 | 22.2000 | 22.5600 | 22.5600 | 694,400 |
|
Jun 15, 2026
|
25.2800 | 25.5600 | 23.2900 | 25.3000 | 25.3000 | 1,099,200 |
|
Jun 12, 2026
|
20.4400 | 23.2800 | 19.9000 | 22.4500 | 22.4500 | 835,000 |
|
Jun 11, 2026
|
16.3900 | 20.5200 | 16.2400 | 20.3400 | 20.3400 | 1,087,600 |
|
Jun 10, 2026
|
15.2600 | 18.0500 | 14.8100 | 15.6900 | 15.6900 | 779,500 |
|
Jun 9, 2026
|
16.8300 | 18.8000 | 13.7500 | 15.8800 | 15.8800 | 902,800 |
|
Jun 8, 2026
|
15.6000 | 16.7000 | 15.0300 | 15.7200 | 15.7200 | 417,200 |
|
Jun 5, 2026
|
16.9200 | 16.9200 | 13.3100 | 14.1200 | 14.1200 | 625,600 |
|
Jun 4, 2026
|
18.2000 | 19.8800 | 17.7900 | 18.4600 | 18.4600 | 674,100 |
|
Jun 3, 2026
|
18.0700 | 20.6500 | 17.5300 | 20.0700 | 20.0700 | 525,100 |
|
Jun 2, 2026
|
18.5100 | 18.8200 | 17.5700 | 17.6700 | 17.6700 | 326,500 |
|
Jun 1, 2026
|
18.2800 | 19.4000 | 17.1600 | 18.5900 | 18.5900 | 368,700 |
|
May 29, 2026
|
17.1300 | 17.5000 | 16.2600 | 17.2200 | 17.2200 | 238,400 |
|
May 28, 2026
|
15.2000 | 17.3100 | 14.7500 | 16.2100 | 16.2100 | 353,000 |
|
May 27, 2026
|
16.4500 | 16.5300 | 14.1100 | 15.3300 | 15.3300 | 402,500 |
|
May 26, 2026
|
14.4200 | 16.2000 | 14.0500 | 15.2300 | 15.2300 | 384,200 |
|
May 22, 2026
|
14.0900 | 14.2400 | 13.2600 | 13.2600 | 13.2600 | 269,500 |
|
May 21, 2026
|
11.8100 | 14.5600 | 11.8100 | 14.5600 | 14.5600 | 312,900 |
|
May 20, 2026
|
12.8100 | 12.8100 | 11.5300 | 11.9200 | 11.9200 | 171,700 |
|
May 19, 2026
|
10.3700 | 11.9500 | 10.1300 | 11.7600 | 11.7600 | 273,200 |
|
May 18, 2026
|
12.7300 | 12.8200 | 10.0600 | 11.0500 | 11.0500 | 196,200 |
|
May 15, 2026
|
11.0000 | 12.6400 | 10.8100 | 12.2000 | 12.2000 | 144,400 |
|
May 14, 2026
|
12.3200 | 13.0800 | 11.7000 | 12.0400 | 12.0400 | 157,500 |
|
May 13, 2026
|
14.1000 | 14.1000 | 12.3300 | 13.0800 | 13.0800 | 120,300 |
|
May 12, 2026
|
13.5400 | 14.1100 | 11.5800 | 13.1200 | 13.1200 | 44,800 |
